Identifier on DigiFinex: data_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.0532 USDT |
118,499.7000 DATA |
0.0527 USDT |
0.0518 USDT |
0.0528 USDT |
0.0533 USDT |
| 2024-05-19 |
0.0538 USDT |
67,871.8000 DATA |
0.0530 USDT |
0.0522 USDT |
0.0528 USDT |
0.0528 USDT |
| 2024-05-18 |
0.0548 USDT |
83,228.0000 DATA |
0.0543 USDT |
0.0540 USDT |
0.0545 USDT |
0.0545 USDT |
| 2024-05-17 |
0.0537 USDT |
112,947.3000 DATA |
0.0542 USDT |
0.0542 USDT |
0.0549 USDT |
0.0550 USDT |
| 2024-05-16 |
0.0549 USDT |
437,785.4000 DATA |
0.0551 USDT |
0.0519 USDT |
0.0525 USDT |
0.0524 USDT |
| 2024-05-15 |
0.0535 USDT |
443,627.8000 DATA |
0.0543 USDT |
0.0540 USDT |
0.0551 USDT |
0.0557 USDT |
| 2024-05-14 |
0.0516 USDT |
228,192.6000 DATA |
0.0509 USDT |
0.0499 USDT |
0.0508 USDT |
0.0518 USDT |
| 2024-05-13 |
0.0540 USDT |
152,147.8000 DATA |
0.0532 USDT |
0.0525 USDT |
0.0529 USDT |
0.0529 USDT |
| 2024-05-12 |
0.0531 USDT |
143,480.7000 DATA |
0.0532 USDT |
0.0531 USDT |
0.0540 USDT |
0.0537 USDT |
| 2024-05-11 |
0.0536 USDT |
104,038.7000 DATA |
0.0545 USDT |
0.0529 USDT |
0.0532 USDT |
0.0530 USDT |
| 2024-05-10 |
0.0541 USDT |
68,699.6000 DATA |
0.0528 USDT |
0.0523 USDT |
0.0529 USDT |
0.0530 USDT |
| 2024-05-09 |
0.0533 USDT |
147,316.0000 DATA |
0.0527 USDT |
0.0521 USDT |
0.0527 USDT |
0.0536 USDT |
| 2024-05-08 |
0.0536 USDT |
193,972.3000 DATA |
0.0528 USDT |
0.0525 USDT |
0.0531 USDT |
0.0544 USDT |
| 2024-05-07 |
0.0555 USDT |
133,926.2000 DATA |
0.0556 USDT |
0.0547 USDT |
0.0556 USDT |
0.0549 USDT |
| 2024-05-06 |
0.0568 USDT |
181,253.5000 DATA |
0.0558 USDT |
0.0550 USDT |
0.0556 USDT |
0.0556 USDT |
| 2024-05-05 |
0.0582 USDT |
340,306.2000 DATA |
0.0578 USDT |
0.0561 USDT |
0.0566 USDT |
0.0564 USDT |
| 2024-05-04 |
0.0583 USDT |
376,386.5000 DATA |
0.0584 USDT |
0.0581 USDT |
0.0587 USDT |
0.0591 USDT |
| 2024-05-03 |
0.0559 USDT |
242,735.4000 DATA |
0.0565 USDT |
0.0565 USDT |
0.0574 USDT |
0.0583 USDT |
| 2024-05-02 |
0.0521 USDT |
150,476.8000 DATA |
0.0531 USDT |
0.0531 USDT |
0.0537 USDT |
0.0546 USDT |
| 2024-05-01 |
0.0507 USDT |
217,622.0000 DATA |
0.0501 USDT |
0.0499 USDT |
0.0508 USDT |
0.0518 USDT |
| 2024-04-30 |
0.0532 USDT |
264,348.6000 DATA |
0.0515 USDT |
0.0505 USDT |
0.0513 USDT |
0.0518 USDT |
| 2024-04-29 |
0.0567 USDT |
59,771.9000 DATA |
0.0561 USDT |
0.0560 USDT |
0.0563 USDT |
0.0560 USDT |
| 2024-04-28 |
0.0600 USDT |
354,297.5000 DATA |
0.0591 USDT |
0.0587 USDT |
0.0589 USDT |
0.0587 USDT |
| 2024-04-27 |
0.0602 USDT |
155,303.1000 DATA |
0.0610 USDT |
0.0608 USDT |
0.0614 USDT |
0.0624 USDT |
| 2024-04-26 |
0.0621 USDT |
227,221.8000 DATA |
0.0608 USDT |
0.0600 USDT |
0.0608 USDT |
0.0606 USDT |
| 2024-04-25 |
0.0639 USDT |
177,328.9000 DATA |
0.0632 USDT |
0.0628 USDT |
0.0635 USDT |
0.0644 USDT |
| 2024-04-24 |
0.0671 USDT |
112,513.0000 DATA |
0.0647 USDT |
0.0642 USDT |
0.0651 USDT |
0.0649 USDT |
| 2024-04-23 |
0.0670 USDT |
183,824.4000 DATA |
0.0661 USDT |
0.0660 USDT |
0.0668 USDT |
0.0680 USDT |
| 2024-04-22 |
0.0650 USDT |
115,049.3000 DATA |
0.0665 USDT |
0.0662 USDT |
0.0672 USDT |
0.0669 USDT |
| 2024-04-21 |
0.0630 USDT |
95,038.4000 DATA |
0.0619 USDT |
0.0611 USDT |
0.0620 USDT |
0.0632 USDT |
| 2024-04-20 |
0.0602 USDT |
139,267.9000 DATA |
0.0623 USDT |
0.0623 USDT |
0.0638 USDT |
0.0637 USDT |
| 2024-04-19 |
0.0567 USDT |
224,213.9000 DATA |
0.0580 USDT |
0.0571 USDT |
0.0578 USDT |
0.0578 USDT |
| 2024-04-18 |
0.0556 USDT |
376,724.9000 DATA |
0.0552 USDT |
0.0552 USDT |
0.0559 USDT |
0.0562 USDT |
| 2024-04-17 |
0.0579 USDT |
434,406.0000 DATA |
0.0542 USDT |
0.0526 USDT |
0.0538 USDT |
0.0551 USDT |
| 2024-04-16 |
0.0556 USDT |
669,448.3000 DATA |
0.0540 USDT |
0.0536 USDT |
0.0552 USDT |
0.0588 USDT |
| 2024-04-15 |
0.0554 USDT |
317,885.9000 DATA |
0.0553 USDT |
0.0517 USDT |
0.0532 USDT |
0.0528 USDT |
| 2024-04-14 |
0.0528 USDT |
268,260.1000 DATA |
0.0548 USDT |
0.0525 USDT |
0.0543 USDT |
0.0558 USDT |
| 2024-04-13 |
0.0614 USDT |
497,898.4000 DATA |
0.0628 USDT |
0.0571 USDT |
0.0583 USDT |
0.0583 USDT |
| 2024-04-12 |
0.0700 USDT |
642,693.7000 DATA |
0.0716 USDT |
0.0605 USDT |
0.0634 USDT |
0.0634 USDT |
| 2024-04-11 |
0.0767 USDT |
306,018.0000 DATA |
0.0758 USDT |
0.0745 USDT |
0.0755 USDT |
0.0750 USDT |
| 2024-04-10 |
0.0753 USDT |
159,051.1000 DATA |
0.0736 USDT |
0.0735 USDT |
0.0749 USDT |
0.0757 USDT |
| 2024-04-09 |
0.0787 USDT |
112,441.9000 DATA |
0.0760 USDT |
0.0758 USDT |
0.0763 USDT |
0.0758 USDT |
| 2024-04-08 |
0.0801 USDT |
211,441.2000 DATA |
0.0811 USDT |
0.0803 USDT |
0.0812 USDT |
0.0816 USDT |
| 2024-04-07 |
0.0775 USDT |
217,219.5000 DATA |
0.0785 USDT |
0.0768 USDT |
0.0774 USDT |
0.0773 USDT |
| 2024-04-06 |
0.0758 USDT |
104,443.4000 DATA |
0.0757 USDT |
0.0756 USDT |
0.0759 USDT |
0.0760 USDT |
| 2024-04-05 |
0.0756 USDT |
71,489.4000 DATA |
0.0760 USDT |
0.0754 USDT |
0.0758 USDT |
0.0761 USDT |
| 2024-04-04 |
0.0746 USDT |
370,534.6000 DATA |
0.0749 USDT |
0.0744 USDT |
0.0752 USDT |
0.0763 USDT |
| 2024-04-03 |
0.0730 USDT |
127,644.4000 DATA |
0.0737 USDT |
0.0710 USDT |
0.0718 USDT |
0.0712 USDT |
| 2024-04-02 |
0.0719 USDT |
75,632.4000 DATA |
0.0714 USDT |
0.0709 USDT |
0.0716 USDT |
0.0717 USDT |
| 2024-04-01 |
0.0772 USDT |
184,319.8000 DATA |
0.0751 USDT |
0.0748 USDT |
0.0753 USDT |
0.0769 USDT |